Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.58 32.58 32.58 0 -0.50(-1.52%)
Dec 28, 2017 33.05 33.23 32.93 33.08 2,690,650 -0.02(-0.05%)
Dec 27, 2017 33.41 33.45 32.89 33.10 2,756,390 -0.36(-1.08%)
Dec 26, 2017 33.28 33.72 33.06 33.46 2,725,336 +0.35(+1.05%)
Dec 22, 2017 33.49 33.61 32.87 33.11 3,276,545 -0.31(-0.92%)
Dec 21, 2017 31.81 33.54 31.57 33.42 6,670,075 +1.58(+4.97%)
Dec 20, 2017 31.38 31.92 30.90 31.84 3,776,063 +0.78(+2.51%)
Dec 19, 2017 30.90 31.57 30.78 31.06 3,392,360 +0.25(+0.83%)
Dec 18, 2017 30.56 30.98 30.25 30.80 4,510,684 +0.35(+1.14%)
Dec 15, 2017 30.60 30.94 30.30 30.46 6,667,407 +0.04(+0.13%)
Dec 14, 2017 30.57 31.04 30.36 30.42 4,055,455 -0.29(-0.95%)
Dec 13, 2017 30.73 31.17 30.44 30.71 4,894,181 +0.06(+0.20%)
Dec 12, 2017 30.65 31.48 30.34 30.65 5,399,043 -0.36(-1.17%)
Dec 11, 2017 31.57 32.52 30.93 31.01 6,715,158 -0.39(-1.25%)
Dec 08, 2017 31.74 31.95 31.32 31.41 4,434,416 +0.05(+0.17%)
Dec 07, 2017 31.29 31.82 31.20 31.35 2,851,592 +0.05(+0.15%)
Dec 06, 2017 32.52 31.23 31.31 3,443,124 -1.22(-3.75%)
Dec 05, 2017 33.21 33.37 32.43 32.52 2,424,582 -0.82(-2.45%)
Dec 04, 2017 33.94 34.53 33.27 33.34 3,573,839 -0.78(-2.28%)
Dec 01, 2017 32.63 34.55 32.59 34.12 7,001,012 +1.84(+5.71%)
Nov 30, 2017 31.65 32.48 31.64 32.28 4,783,302 +0.84(+2.68%)
Nov 29, 2017 30.96 31.71 30.94 31.44 2,317,095 +0.36(+1.17%)
Nov 28, 2017 30.79 31.10 30.50 31.07 2,744,983 +0.32(+1.03%)
Nov 27, 2017 31.61 31.78 30.67 30.76 3,813,961 -0.99(-3.11%)
Nov 24, 2017 32.23 32.36 31.72 31.75 1,430,289 -0.31(-0.96%)
Nov 22, 2017 32.36 32.70 32.05 32.05 2,713,823 +0.08(+0.24%)
Nov 21, 2017 31.89 32.33 31.82 31.98 2,614,538 +0.29(+0.90%)
Nov 20, 2017 31.61 32.06 31.41 31.69 3,508,536 -0.08(-0.27%)
Nov 17, 2017 31.52 31.92 31.38 31.78 2,739,274 +0.53(+1.70%)
Nov 16, 2017 31.72 31.82 31.02 31.24 3,176,243 -0.42(-1.32%)
Nov 15, 2017 31.88 32.09 31.42 31.66 3,700,545 -0.66(-2.03%)
Nov 14, 2017 33.22 33.33 32.29 32.32 3,176,207 -1.24(-3.70%)
Nov 13, 2017 33.95 33.95 33.37 33.56 2,552,709 -0.49(-1.45%)
Nov 10, 2017 34.89 35.00 33.98 34.05 2,899,856 -0.86(-2.45%)
Nov 09, 2017 34.20 35.21 34.06 34.91 4,463,354 +0.56(+1.64%)
Nov 08, 2017 34.81 34.95 34.04 34.35 5,657,384 -0.52(-1.50%)
Nov 07, 2017 35.43 35.86 34.79 34.87 4,872,617 -0.42(-1.20%)
Nov 06, 2017 33.27 35.30 33.19 35.30 7,065,539 +2.31(+6.99%)
Nov 03, 2017 32.23 33.34 32.17 32.99 4,048,372 +0.83(+2.57%)
Nov 02, 2017 32.13 33.55 31.95 32.16 4,580,207 -0.42(-1.30%)
Nov 01, 2017 32.23 32.94 32.04 32.59 4,565,153 +0.66(+2.08%)
Oct 31, 2017 31.48 32.05 31.27 31.92 2,687,263 +0.43(+1.37%)
Oct 30, 2017 31.50 32.02 31.25 31.49 3,011,674 +0.05(+0.17%)
Oct 27, 2017 30.23 31.62 30.18 31.44 4,698,037 +0.89(+2.90%)
Oct 26, 2017 30.53 30.87 30.01 30.55 4,036,117 +0.06(+0.20%)
Oct 25, 2017 30.77 30.86 30.07 30.49 5,143,644 -0.49(-1.57%)
Oct 24, 2017 31.23 31.50 30.71 30.97 7,145,082 -0.12(-0.40%)
Oct 23, 2017 32.07 32.30 31.08 31.10 6,612,253 -0.95(-2.96%)
Oct 20, 2017 32.45 32.52 32.00 32.05 5,743,095 -0.09(-0.29%)
Oct 19, 2017 32.10 32.75 32.04 32.14 4,826,176 -0.38(-1.17%)
Oct 18, 2017 32.63 33.25 32.42 32.52 5,432,154 -0.08(-0.26%)
Oct 17, 2017 32.46 32.91 32.18 32.60 4,449,544 +0.02(+0.07%)
Oct 16, 2017 32.02 32.61 31.80 32.58 5,495,524 +0.86(+2.72%)
Oct 13, 2017 32.06 32.08 31.36 31.72 3,960,265 +0.14(+0.46%)
Oct 12, 2017 31.65 31.83 30.77 31.57 8,048,200 -0.42(-1.31%)
Oct 11, 2017 32.44 32.60 31.80 31.99 6,383,179 -0.38(-1.18%)
Oct 10, 2017 34.34 34.51 32.34 32.38 13,259,725 -2.58(-7.39%)
Oct 09, 2017 34.57 35.01 34.24 34.96 4,299,759 +0.52(+1.51%)
Oct 06, 2017 34.50 34.87 34.06 34.44 3,342,199 -0.50(-1.42%)
Oct 05, 2017 34.46 35.04 34.35 34.94 2,778,436 +0.52(+1.51%)
Oct 04, 2017 34.66 34.83 34.12 34.42 6,021,386 -0.23(-0.66%)
Oct 03, 2017 34.88 35.03 34.44 34.65 2,147,392 -0.21(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.